Sonae SGPS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.906	0.914	0.905	0.908	0.812	167,571
2023-12-12	0.912	0.913	0.902	0.906	0.810	838,152
2023-12-11	0.916	0.919	0.908	0.919	0.821	204,212
2023-12-08	0.925	0.930	0.918	0.920	0.823	608,461
2023-12-07	0.923	0.930	0.919	0.919	0.822	172,356
2023-12-06	0.925	0.931	0.925	0.927	0.829	270,658
2023-12-05	0.928	0.931	0.924	0.927	0.829	61,067
2023-12-04	0.935	0.935	0.923	0.928	0.829	253,069
2023-12-01	0.926	0.931	0.923	0.931	0.832	202,272
2023-11-30	0.924	0.931	0.924	0.930	0.831	430,960
2023-11-29	0.941	0.945	0.916	0.927	0.828	676,585
2023-11-28	0.942	0.945	0.940	0.942	0.842	238,219
2023-11-27	0.947	0.950	0.944	0.945	0.845	92,478
2023-11-24	0.944	0.949	0.940	0.946	0.845	316,803
2023-11-23	0.930	0.940	0.930	0.936	0.837	92,303
2023-11-22	0.926	0.930	0.924	0.928	0.830	266,512
2023-11-21	0.934	0.936	0.924	0.925	0.827	107,690
2023-11-20	0.925	0.932	0.920	0.927	0.828	184,288
2023-11-17	0.922	0.926	0.915	0.921	0.824	5,055,976
2023-11-16	0.921	0.945	0.914	0.917	0.820	509,975
2023-11-15	0.959	0.962	0.942	0.948	0.847	200,582
2023-11-14	0.955	0.959	0.948	0.955	0.854	188,811
2023-11-13	0.945	0.957	0.942	0.951	0.850	157,650
2023-11-10	0.958	0.958	0.947	0.948	0.847	94,082
2023-11-09	0.959	0.963	0.949	0.959	0.858	416,535
2023-11-08	0.941	0.949	0.930	0.940	0.840	339,259
2023-11-07	0.950	0.959	0.930	0.937	0.838	281,518
2023-11-06	0.955	0.960	0.952	0.952	0.851	63,014
2023-11-03	0.962	0.965	0.955	0.959	0.857	584,419
2023-11-02	0.941	0.956	0.938	0.952	0.851	299,789
2023-11-01	0.931	0.935	0.929	0.933	0.834	49,285
2023-10-31	0.932	0.932	0.926	0.928	0.829	55,321
2023-10-30	0.922	0.930	0.920	0.928	0.830	131,481
2023-10-27	0.928	0.934	0.920	0.930	0.831	71,505
2023-10-26	0.925	0.934	0.913	0.929	0.831	143,278
2023-10-25	0.919	0.921	0.912	0.919	0.821	217,722
2023-10-24	0.917	0.921	0.916	0.920	0.822	274,387
2023-10-23	0.910	0.921	0.909	0.914	0.817	178,737
2023-10-20	0.914	0.919	0.907	0.910	0.814	282,090
2023-10-19	0.916	0.930	0.915	0.918	0.821	237,711
2023-10-18	0.929	0.934	0.925	0.928	0.829	50,137
2023-10-17	0.927	0.934	0.927	0.929	0.831	49,679
2023-10-16	0.924	0.930	0.920	0.927	0.829	183,989
2023-10-13	0.936	0.939	0.921	0.923	0.825	123,133
2023-10-12	0.956	0.958	0.938	0.940	0.840	462,297
2023-10-11	0.938	0.959	0.917	0.952	0.851	367,890
2023-10-10	0.913	0.918	0.903	0.903	0.808	179,581
2023-10-09	0.903	0.912	0.898	0.903	0.807	245,217
2023-10-06	0.905	0.910	0.900	0.904	0.808	93,631
2023-10-05	0.905	0.912	0.900	0.908	0.812	41,739
2023-10-04	0.905	0.914	0.899	0.906	0.810	93,693
2023-10-03	0.913	0.919	0.906	0.915	0.817	128,356
2023-10-02	0.927	0.933	0.921	0.923	0.825	110,021
2023-09-29	0.924	0.930	0.919	0.920	0.823	128,733
2023-09-28	0.916	0.923	0.912	0.912	0.815	112,709
2023-09-27	0.925	0.927	0.919	0.926	0.827	78,125
2023-09-26	0.925	0.930	0.919	0.928	0.829	42,469
2023-09-25	0.937	0.939	0.927	0.931	0.832	159,062
2023-09-22	0.939	0.946	0.939	0.942	0.842	364,903
2023-09-21	0.941	0.945	0.939	0.940	0.840	172,687

← NewerPage 13 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-14	0.0592 EUR
2024-05-14	0.0564 EUR
2023-05-12	0.0537 EUR
2022-05-12	0.0511 EUR
2021-05-13	0.0486 EUR
2020-05-13	0.0463 EUR
2019-05-28	0.0441 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.